Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
13 giu 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
13 giu 2024 | 0.6593 Dividendo |
12 giu 2024 | 1,9150 | 1,9200 | 1,9150 | 1,9200 | 1,2607 | 500 |
11 giu 2024 | 1,8740 | 1,8970 | 1,8740 | 1,8970 | 1,2456 | 500 |
10 giu 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,2981 | - |
07 giu 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,2712 | - |
06 giu 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,2390 | - |
05 giu 2024 | 1,8550 | 1,9150 | 1,8550 | 1,9150 | 1,2574 | 2.500 |
04 giu 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,2594 | - |
03 giu 2024 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1,2745 | - |
31 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,3132 | - |
30 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,3132 | - |
29 mag 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 1,3697 | - |
28 mag 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,3658 | - |
27 mag 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 1,3382 | - |
24 mag 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 1,3408 | - |
23 mag 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,3040 | - |
22 mag 2024 | 2,0700 | 2,0820 | 2,0700 | 2,0820 | 1,3671 | 1.000 |
21 mag 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 1,3868 | 300 |
20 mag 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 1,4367 | - |
17 mag 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 1,3487 | - |
16 mag 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 1,3631 | - |
15 mag 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 1,3684 | - |
14 mag 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 1,3631 | - |
13 mag 2024 | 2,0640 | 2,0680 | 2,0640 | 2,0680 | 1,3579 | 3.600 |
10 mag 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 1,3250 | - |
09 mag 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,2679 | - |
08 mag 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,2587 | - |
07 mag 2024 | 1,9080 | 1,9510 | 1,9080 | 1,9510 | 1,2811 | 400 |
06 mag 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,2239 | - |
03 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,2213 | - |
02 mag 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,2384 | - |
30 apr 2024 | 1,8920 | 1,9470 | 1,8920 | 1,9470 | 1,2784 | 1.000 |
29 apr 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,2705 | 150 |
26 apr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,2646 | - |
25 apr 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,2154 | - |
24 apr 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,2115 | - |
23 apr 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,1918 | - |
22 apr 2024 | 1,8750 | 1,8750 | 1,8740 | 1,8740 | 1,2305 | 1.215 |
19 apr 2024 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,2430 | - |
18 apr 2024 | 1,8890 | 1,9740 | 1,8890 | 1,9740 | 1,2962 | 200 |
17 apr 2024 | 1,8490 | 1,8800 | 1,8490 | 1,8800 | 1,2344 | 2.400 |
16 apr 2024 | 1,8680 | 1,8680 | 1,8590 | 1,8590 | 1,2206 | 392 |
15 apr 2024 | 1,8830 | 1,9150 | 1,8830 | 1,9150 | 1,2574 | 1.000 |
12 apr 2024 | 1,8850 | 1,9550 | 1,8850 | 1,9550 | 1,2837 | 392 |
11 apr 2024 | 1,8650 | 1,9210 | 1,8650 | 1,9210 | 1,2614 | 2.800 |
10 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,2312 | - |
09 apr 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,2003 | - |
08 apr 2024 | 1,7950 | 1,8600 | 1,7950 | 1,8600 | 1,2213 | 550 |
05 apr 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,1570 | - |
04 apr 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,1478 | - |
03 apr 2024 | 1,7400 | 1,8040 | 1,7400 | 1,8040 | 1,1845 | 2.970 |
02 apr 2024 | 1,6490 | 1,6600 | 1,6490 | 1,6600 | 1,0900 | 600 |
28 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,0210 | - |
27 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 0,9915 | - |
26 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 0,9948 | - |
25 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,0178 | - |
22 mar 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,0079 | - |
21 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,0243 | - |
20 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,0046 | - |
19 mar 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,0145 | - |
18 mar 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,0342 | - |
15 mar 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,0276 | - |
14 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,0013 | - |
13 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 0,9455 | - |
12 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 0,9390 | - |
11 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 0,9455 | - |
08 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 0,9587 | - |
07 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 0,9455 | - |
06 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 0,9160 | - |
05 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 0,8996 | - |
04 mar 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 0,9094 | - |
01 mar 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4200 | 0,9324 | 1.530 |
29 feb 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 0,8963 | - |
28 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 0,8996 | - |
27 feb 2024 | 1,4050 | 1,4550 | 1,4050 | 1,4550 | 0,9554 | 3.000 |
26 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 0,9455 | 91 |
23 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 0,9390 | - |
22 feb 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3950 | 0,9160 | 120 |
21 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 0,8864 | - |
20 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 0,8733 | - |
19 feb 2024 | 1,3150 | 1,3500 | 1,3150 | 1,3500 | 0,8864 | 83 |
16 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 0,8437 | - |
15 feb 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 0,8109 | - |
14 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 0,8208 | - |
13 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,8405 | - |
12 feb 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 0,8372 | - |
09 feb 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 0,8437 | 200 |
08 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,8602 | - |
07 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,8602 | - |
06 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,8405 | - |
05 feb 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 0,8109 | - |
02 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 0,8306 | - |
01 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 0,8437 | - |
31 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,8339 | - |
30 gen 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 0,8470 | 2.600 |
29 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,8602 | - |
26 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,8602 | - |
25 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 0,8536 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...